Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.68 73.84 70.34 73.30 1,825,599 +2.98(+4.24%)
Oct 29, 2020 69.81 71.30 69.39 70.32 1,467,625 +0.63(+0.90%)
Oct 28, 2020 71.55 72.56 69.66 69.69 909,574 -2.82(-3.89%)
Oct 27, 2020 72.75 73.59 72.34 72.51 672,112 -0.21(-0.28%)
Oct 26, 2020 73.27 73.64 71.96 72.72 624,773 -1.09(-1.48%)
Oct 23, 2020 73.48 73.92 72.62 73.81 708,991 +0.57(+0.78%)
Oct 22, 2020 73.39 73.90 72.98 73.24 660,387 -0.27(-0.37%)
Oct 21, 2020 74.46 74.81 73.48 73.51 732,220 -0.76(-1.02%)
Oct 20, 2020 74.84 75.48 74.25 74.27 568,506 -0.38(-0.51%)
Oct 19, 2020 76.97 77.57 74.56 74.65 433,017 -2.15(-2.80%)
Oct 16, 2020 76.60 77.19 76.36 76.80 597,502 +0.21(+0.28%)
Oct 15, 2020 76.43 77.00 76.21 76.58 551,120 -0.33(-0.42%)
Oct 14, 2020 75.86 77.28 75.85 76.91 725,602 +1.29(+1.70%)
Oct 13, 2020 76.37 76.65 75.22 75.62 708,865 -0.53(-0.70%)
Oct 12, 2020 76.31 76.72 75.51 76.15 1,257,110 +0.37(+0.49%)
Oct 09, 2020 76.56 77.06 75.44 75.78 1,482,777 -0.19(-0.25%)
Oct 08, 2020 76.78 77.32 75.85 75.97 937,524 -0.21(-0.28%)
Oct 07, 2020 77.39 77.47 75.82 76.18 1,005,253 -0.63(-0.81%)
Oct 06, 2020 76.99 77.85 76.27 76.81 1,221,432 -0.17(-0.22%)
Oct 05, 2020 77.41 77.78 76.25 76.98 924,558 -0.38(-0.49%)
Oct 02, 2020 76.93 77.88 76.14 77.36 675,148 -0.19(-0.24%)
Oct 01, 2020 77.79 78.24 77.01 77.55 595,513 +0.07(+0.08%)
Sep 30, 2020 78.74 78.79 76.96 77.48 999,802 -1.18(-1.50%)
Sep 29, 2020 79.38 79.67 78.56 78.66 636,591 -0.66(-0.84%)
Sep 28, 2020 79.96 80.57 79.25 79.32 496,321 +0.10(+0.13%)
Sep 25, 2020 77.24 79.37 77.23 79.22 575,868 +1.70(+2.19%)
Sep 24, 2020 78.29 78.51 77.05 77.52 887,737 -0.77(-0.98%)
Sep 23, 2020 81.97 81.97 78.05 78.28 924,845 -3.31(-4.05%)
Sep 22, 2020 80.41 81.95 79.88 81.59 582,822 +1.61(+2.01%)
Sep 21, 2020 78.40 80.15 77.92 79.98 670,209 +0.94(+1.19%)
Sep 18, 2020 79.49 79.72 78.18 79.04 1,384,461 -0.16(-0.20%)
Sep 17, 2020 78.77 79.67 78.02 79.20 687,373 +0.04(+0.05%)
Sep 16, 2020 78.74 79.83 78.69 79.16 818,619 +0.85(+1.09%)
Sep 15, 2020 78.75 78.90 78.12 78.31 601,732 +0.13(+0.17%)
Sep 14, 2020 79.06 79.59 78.02 78.18 676,748 -0.27(-0.35%)
Sep 11, 2020 79.02 79.33 77.67 78.45 832,047 -0.12(-0.15%)
Sep 10, 2020 80.47 80.97 78.52 78.57 909,643 -1.63(-2.04%)
Sep 09, 2020 78.94 80.79 78.77 80.21 754,771 +1.98(+2.53%)
Sep 08, 2020 78.46 79.20 76.57 78.23 1,106,513 -1.12(-1.41%)
Sep 04, 2020 80.78 81.08 78.00 79.35 737,265 -1.35(-1.68%)
Sep 03, 2020 82.63 82.84 79.74 80.70 1,143,104 -2.06(-2.49%)
Sep 02, 2020 82.75 83.52 82.18 82.77 1,157,898 +0.21(+0.26%)
Sep 01, 2020 82.35 82.74 81.72 82.55 527,039 +0.33(+0.40%)
Aug 31, 2020 82.89 83.11 81.94 82.22 1,177,996 -0.66(-0.80%)
Aug 28, 2020 82.91 83.19 81.64 82.89 712,097 +0.18(+0.21%)
Aug 27, 2020 81.70 83.37 81.70 82.71 717,873 +1.03(+1.26%)
Aug 26, 2020 80.82 81.78 80.19 81.68 705,639 +0.99(+1.23%)
Aug 25, 2020 81.55 82.06 80.26 80.69 520,068 -0.90(-1.10%)
Aug 24, 2020 81.13 81.66 80.77 81.59 517,412 +0.99(+1.23%)
Aug 21, 2020 81.24 81.30 80.26 80.60 852,289 -0.38(-0.47%)
Aug 20, 2020 80.63 81.23 80.27 80.98 675,483 +0.49(+0.61%)
Aug 19, 2020 80.09 80.98 80.09 80.49 648,505 +0.34(+0.42%)
Aug 18, 2020 80.15 80.87 79.74 80.15 1,070,825 +0.16(+0.20%)
Aug 17, 2020 80.84 81.14 79.85 79.99 1,349,696 -0.71(-0.88%)
Aug 14, 2020 79.83 81.19 79.83 80.70 670,650 +0.63(+0.79%)
Aug 13, 2020 79.67 81.08 79.67 80.07 695,232 +0.32(+0.40%)
Aug 12, 2020 80.34 80.70 79.39 79.75 1,149,808 -0.30(-0.37%)
Aug 11, 2020 78.77 80.87 78.75 80.05 1,098,022 +1.28(+1.63%)
Aug 10, 2020 78.25 79.36 78.07 78.76 972,436 -0.01(-0.01%)
Aug 07, 2020 76.98 78.98 76.60 78.77 899,345 +1.65(+2.14%)
Aug 06, 2020 76.66 77.29 75.75 77.13 707,869 +0.36(+0.47%)
Aug 05, 2020 77.65 78.49 76.33 76.76 845,460 -0.53(-0.69%)
Aug 04, 2020 77.37 78.01 76.64 77.29 1,184,865 -0.40(-0.51%)
Aug 03, 2020 76.29 77.97 75.22 77.69 1,105,099 +1.63(+2.14%)
Jul 31, 2020 72.99 76.17 72.39 76.06 1,807,074 +3.75(+5.18%)
Jul 30, 2020 70.65 72.64 70.59 72.32 1,217,488 +1.14(+1.61%)
Jul 29, 2020 70.27 71.50 69.87 71.17 775,179 +1.29(+1.85%)
Jul 28, 2020 69.31 70.83 69.31 69.88 635,145 +0.45(+0.64%)
Jul 27, 2020 69.29 69.92 68.74 69.43 1,101,155 +0.27(+0.39%)
Jul 24, 2020 69.16 69.61 68.39 69.16 714,789 +0.00(+0.00%)
Jul 23, 2020 69.95 71.12 69.02 69.16 1,190,905 -0.78(-1.12%)
Jul 22, 2020 67.78 70.12 67.78 69.94 1,129,699 +1.96(+2.89%)
Jul 21, 2020 68.35 68.64 67.70 67.98 862,439 +0.28(+0.41%)
Jul 20, 2020 67.10 67.91 66.98 67.70 785,374 +0.48(+0.72%)
Jul 17, 2020 66.25 67.33 65.23 67.22 1,376,265 +1.26(+1.90%)
Jul 16, 2020 67.11 67.28 65.91 65.96 958,381 -1.49(-2.21%)
Jul 15, 2020 67.68 67.93 67.15 67.45 922,815 +0.27(+0.40%)
Jul 14, 2020 66.58 67.24 65.79 67.18 1,362,383 +0.50(+0.75%)
Jul 13, 2020 70.38 70.75 66.59 66.68 1,401,260 -3.39(-4.83%)
Jul 10, 2020 70.01 70.37 69.47 70.06 1,068,422 +0.05(+0.07%)
Jul 09, 2020 70.57 70.57 68.68 70.02 1,135,195 -0.20(-0.28%)
Jul 08, 2020 68.10 70.33 68.07 70.21 1,585,420 +0.07(+0.09%)
Jul 07, 2020 71.52 71.72 69.86 70.15 1,473,967 -1.90(-2.63%)
Jul 06, 2020 74.48 74.95 71.57 72.05 1,094,110 -1.97(-2.66%)
Jul 02, 2020 74.21 75.15 73.51 74.02 885,371 +0.08(+0.11%)
Jul 01, 2020 72.62 74.51 72.32 73.93 1,258,771 +1.56(+2.16%)
Jun 30, 2020 70.58 72.66 70.50 72.37 1,321,247 +1.87(+2.65%)
Jun 29, 2020 69.34 70.80 69.30 70.50 989,934 +1.29(+1.87%)
Jun 26, 2020 72.12 72.39 68.90 69.21 2,161,459 -2.92(-4.05%)
Jun 25, 2020 71.87 72.20 70.65 72.13 787,367 +0.31(+0.43%)
Jun 24, 2020 74.05 74.23 71.56 71.82 784,981 -2.61(-3.51%)
Jun 23, 2020 74.75 75.42 73.75 74.44 874,133 +0.09(+0.13%)
Jun 22, 2020 74.52 74.54 73.71 74.34 757,081 +0.11(+0.15%)
Jun 19, 2020 75.52 76.44 74.16 74.23 1,627,463 -0.46(-0.61%)
Jun 18, 2020 74.19 74.90 73.43 74.69 1,202,557 +0.72(+0.97%)
Jun 17, 2020 72.97 74.44 72.38 73.97 1,293,907 +1.44(+1.99%)
Jun 16, 2020 72.99 73.53 71.88 72.53 720,201 +0.98(+1.37%)
Jun 15, 2020 70.58 71.83 69.73 71.55 1,669,823 -0.06(-0.08%)
Jun 12, 2020 73.05 73.57 70.36 71.61 649,114 +0.13(+0.18%)
Jun 11, 2020 74.80 74.94 71.44 71.48 1,021,341 -4.27(-5.64%)
Jun 10, 2020 74.13 76.19 74.13 75.75 983,767 +1.63(+2.20%)
Jun 09, 2020 74.62 74.77 74.00 74.12 950,359 -0.82(-1.09%)
Jun 08, 2020 73.88 75.00 73.45 74.93 1,206,476 +0.32(+0.42%)
Jun 05, 2020 74.77 74.89 73.58 74.62 1,183,783 -0.11(-0.15%)
Jun 04, 2020 74.01 74.82 73.49 74.73 1,108,485 +0.22(+0.30%)
Jun 03, 2020 74.29 75.10 73.76 74.51 1,332,938 -0.01(-0.01%)
Jun 02, 2020 75.10 75.10 72.61 74.52 1,075,205 +0.63(+0.85%)
Jun 01, 2020 73.65 74.50 73.03 73.89 1,007,749 -0.02(-0.03%)
May 29, 2020 73.10 73.92 71.75 73.91 1,620,107 +0.95(+1.30%)
May 28, 2020 71.20 73.94 71.00 72.96 1,312,282 +1.94(+2.73%)
May 27, 2020 71.20 71.20 69.22 71.02 1,436,745 +0.37(+0.52%)
May 26, 2020 71.38 71.81 68.88 70.65 1,835,124 +0.41(+0.58%)
May 22, 2020 69.37 70.31 69.00 70.25 682,491 +0.87(+1.26%)
May 21, 2020 68.88 69.71 68.54 69.37 1,192,128 +0.26(+0.38%)
May 20, 2020 67.09 69.25 67.01 69.12 1,316,456 +2.26(+3.38%)
May 19, 2020 66.35 67.86 66.02 66.85 1,232,431 +1.39(+2.12%)
May 18, 2020 66.37 66.91 65.21 65.46 1,275,659 -0.12(-0.18%)
May 15, 2020 64.42 65.59 64.27 65.59 726,523 +0.80(+1.23%)
May 14, 2020 64.49 64.79 63.33 64.79 975,769 -0.44(-0.68%)
May 13, 2020 66.96 67.02 64.16 65.23 1,072,440 -0.76(-1.15%)
May 12, 2020 67.74 67.78 65.89 65.99 1,672,601 -1.32(-1.95%)
May 11, 2020 67.46 68.56 66.92 67.31 1,769,184 -0.31(-0.47%)
May 08, 2020 68.61 68.95 67.59 67.62 714,543 -0.81(-1.18%)
May 07, 2020 69.10 69.71 68.32 68.43 684,464 +0.10(+0.15%)
May 06, 2020 68.36 69.07 67.84 68.33 933,690 +0.01(+0.01%)
May 05, 2020 67.90 69.26 67.90 68.32 851,653 +0.89(+1.32%)
May 04, 2020 66.46 67.95 66.34 67.43 1,267,119 +0.30(+0.44%)
May 01, 2020 67.25 67.47 65.59 67.13 931,248 -0.92(-1.35%)
Apr 30, 2020 69.17 69.40 67.89 68.05 1,071,851 -1.33(-1.92%)
Apr 29, 2020 71.00 71.23 69.26 69.38 923,457 -1.20(-1.69%)
Apr 28, 2020 72.65 73.63 70.51 70.58 1,043,389 -0.86(-1.21%)
Apr 27, 2020 71.02 71.54 70.26 71.44 632,382 +1.15(+1.63%)
Apr 24, 2020 69.99 70.57 69.13 70.29 507,335 +0.40(+0.57%)
Apr 23, 2020 69.78 70.68 69.24 69.89 577,006 +0.73(+1.06%)
Apr 22, 2020 69.07 69.54 68.45 69.16 648,296 +1.07(+1.56%)
Apr 21, 2020 69.62 70.23 67.73 68.10 643,315 -2.22(-3.16%)
Apr 20, 2020 70.74 71.08 69.81 70.32 772,416 -1.27(-1.77%)
Apr 17, 2020 71.34 71.79 69.47 71.59 938,587 +1.44(+2.05%)
Apr 16, 2020 69.55 71.18 69.45 70.15 1,008,991 +0.83(+1.20%)
Apr 15, 2020 69.48 70.06 68.65 69.32 741,397 -0.97(-1.38%)
Apr 14, 2020 67.63 70.71 67.27 70.29 1,057,207 +3.50(+5.24%)
Apr 13, 2020 68.45 68.80 66.12 66.79 761,815 -2.01(-2.92%)
Apr 09, 2020 67.76 69.95 67.34 68.80 960,927 +2.21(+3.31%)
Apr 08, 2020 68.06 68.66 66.32 66.60 1,401,344 +0.45(+0.69%)
Apr 07, 2020 71.13 71.14 65.70 66.14 1,202,498 -2.37(-3.46%)
Apr 06, 2020 66.07 69.07 65.43 68.51 1,043,282 +3.60(+5.54%)
Apr 03, 2020 64.78 66.66 63.82 64.92 1,266,559 -0.39(-0.60%)
Apr 02, 2020 63.02 65.72 62.78 65.31 1,914,606 +0.82(+1.26%)
Apr 01, 2020 62.15 65.16 61.65 64.49 1,797,034 +0.89(+1.40%)
Mar 31, 2020 65.00 66.74 63.31 63.60 1,915,964 -2.45(-3.70%)
Mar 30, 2020 63.76 66.22 63.44 66.05 1,225,848 +2.73(+4.32%)
Mar 27, 2020 61.88 64.92 61.65 63.31 1,860,447 -0.07(-0.12%)
Mar 26, 2020 61.11 64.68 61.04 63.39 1,645,407 +3.04(+5.04%)
Mar 25, 2020 59.65 62.87 57.59 60.35 1,842,576 +1.77(+3.02%)
Mar 24, 2020 55.02 59.22 54.81 58.58 1,947,478 +5.41(+10.18%)
Mar 23, 2020 53.40 53.66 50.38 53.17 2,400,659 -0.53(-0.98%)
Mar 20, 2020 60.11 60.11 53.10 53.70 3,363,029 -5.73(-9.64%)
Mar 19, 2020 64.20 64.48 57.92 59.42 2,118,009 -5.11(-7.91%)
Mar 18, 2020 58.09 65.69 53.50 64.53 2,470,700 +3.39(+5.55%)
Mar 17, 2020 59.93 61.67 57.63 61.14 3,003,474 +1.98(+3.35%)
Mar 16, 2020 56.19 64.29 55.60 59.15 3,030,893 -5.70(-8.79%)
Mar 13, 2020 63.66 65.10 59.78 64.85 2,997,177 +3.34(+5.42%)
Mar 12, 2020 64.47 66.30 61.47 61.52 3,521,288 -6.90(-10.09%)
Mar 11, 2020 67.84 69.28 67.49 68.42 1,844,357 -0.75(-1.09%)
Mar 10, 2020 68.37 69.25 66.33 69.17 2,910,476 +1.96(+2.92%)
Mar 09, 2020 67.53 69.25 66.08 67.21 1,725,264 -3.48(-4.93%)
Mar 06, 2020 68.25 70.84 67.59 70.69 2,208,600 +0.74(+1.06%)
Mar 05, 2020 70.74 71.59 69.30 69.95 1,735,183 -1.43(-2.00%)
Mar 04, 2020 70.26 71.59 69.49 71.38 1,543,926 +2.23(+3.23%)
Mar 03, 2020 69.82 70.37 68.15 69.14 2,726,234 +0.53(+0.77%)
Mar 02, 2020 66.23 68.62 65.90 68.62 2,682,805 +2.55(+3.86%)
Feb 28, 2020 64.83 66.74 64.31 66.07 3,820,397 -0.35(-0.53%)
Feb 27, 2020 65.45 67.14 64.69 66.42 3,157,484 -0.21(-0.32%)
Feb 26, 2020 65.61 67.20 65.20 66.63 2,688,370 +1.33(+2.04%)
Feb 25, 2020 66.95 67.57 65.24 65.30 2,029,903 -1.58(-2.36%)
Feb 24, 2020 66.00 68.14 65.59 66.87 1,060,733 -0.90(-1.33%)
Feb 21, 2020 68.79 68.92 67.37 67.77 1,001,397 -1.25(-1.81%)
Feb 20, 2020 70.89 70.89 68.06 69.02 1,399,790 -1.90(-2.68%)
Feb 19, 2020 72.00 72.24 70.89 70.92 753,451 -0.77(-1.07%)
Feb 18, 2020 71.02 72.50 70.80 71.69 1,971,255 +0.67(+0.94%)
Feb 14, 2020 70.73 71.03 70.26 71.02 769,799 +0.40(+0.56%)
Feb 13, 2020 70.00 70.99 70.00 70.63 817,732 +0.43(+0.61%)
Feb 12, 2020 71.83 72.27 69.57 70.20 1,361,245 -1.12(-1.57%)
Feb 11, 2020 71.81 71.99 71.27 71.32 1,227,458 -0.19(-0.27%)
Feb 10, 2020 71.36 71.72 70.50 71.51 1,021,127 +0.06(+0.08%)
Feb 07, 2020 72.21 72.65 71.26 71.45 867,657 -0.86(-1.19%)
Feb 06, 2020 72.29 72.84 72.08 72.31 730,577 +0.18(+0.24%)
Feb 05, 2020 72.66 72.90 71.90 72.14 1,348,470 -0.26(-0.36%)
Feb 04, 2020 72.89 73.15 72.27 72.40 1,221,570 -0.09(-0.13%)
Feb 03, 2020 72.55 73.56 72.32 72.49 1,396,533 +0.47(+0.65%)
Jan 31, 2020 72.77 75.67 71.85 72.02 2,075,790 -0.66(-0.90%)
Jan 30, 2020 71.81 72.81 71.60 72.67 1,178,363 +0.48(+0.66%)
Jan 29, 2020 72.83 73.16 72.17 72.19 881,463 -0.30(-0.41%)
Jan 28, 2020 71.85 72.87 71.59 72.49 1,006,757 +0.90(+1.26%)
Jan 27, 2020 70.73 71.83 70.32 71.58 1,245,849 -0.36(-0.50%)
Jan 24, 2020 72.77 72.81 71.78 71.94 652,883 -0.39(-0.54%)
Jan 23, 2020 72.02 72.63 71.43 72.33 796,149 +0.58(+0.81%)
Jan 22, 2020 72.74 72.93 71.67 71.75 1,215,777 -0.82(-1.13%)
Jan 21, 2020 72.92 73.37 72.24 72.57 1,853,532 -0.70(-0.96%)
Jan 17, 2020 73.00 73.59 72.58 73.27 769,915 +0.38(+0.52%)
Jan 16, 2020 73.44 73.77 72.63 72.89 1,015,035 -0.38(-0.52%)
Jan 15, 2020 72.54 73.80 72.54 73.27 993,844 +0.86(+1.19%)
Jan 14, 2020 72.43 72.52 71.87 72.41 992,021 +0.06(+0.08%)
Jan 13, 2020 71.06 72.38 70.92 72.36 1,395,778 +1.61(+2.28%)
Jan 10, 2020 70.51 70.96 70.25 70.74 1,260,688 +0.50(+0.71%)
Jan 09, 2020 68.71 70.25 68.46 70.25 1,372,032 +1.90(+2.78%)
Jan 08, 2020 67.74 68.75 67.69 68.34 986,788 +0.60(+0.89%)
Jan 07, 2020 67.96 68.46 67.57 67.74 915,233 -0.40(-0.58%)
Jan 06, 2020 66.58 68.18 66.38 68.14 1,123,631 +1.08(+1.61%)
Jan 03, 2020 65.88 67.46 65.80 67.06 1,113,098 +0.71(+1.07%)
Jan 02, 2020 66.19 66.35 65.63 66.35 734,319 +0.71(+1.08%)
Dec 31, 2019 65.36 66.05 65.25 65.64 600,869 +0.06(+0.10%)
Dec 30, 2019 65.47 65.60 64.84 65.58 561,385 +0.12(+0.18%)
Dec 27, 2019 65.75 65.75 65.04 65.46 640,638 -0.06(-0.10%)
Dec 26, 2019 65.72 66.11 65.35 65.52 417,803 -0.15(-0.22%)
Dec 24, 2019 66.07 66.11 65.64 65.67 215,749 -0.38(-0.57%)
Dec 23, 2019 66.33 66.69 65.63 66.05 777,392 -0.22(-0.33%)
Dec 20, 2019 65.65 66.34 65.17 66.27 1,800,658 +0.88(+1.34%)
Dec 19, 2019 64.22 65.46 64.20 65.39 1,325,621 +1.05(+1.64%)
Dec 18, 2019 64.71 64.96 64.17 64.34 1,251,894 -0.26(-0.40%)
Dec 17, 2019 64.74 65.19 64.33 64.60 1,151,074 +0.19(+0.30%)
Dec 16, 2019 65.17 65.23 64.18 64.40 1,584,340 -0.71(-1.09%)
Dec 13, 2019 63.90 65.32 63.75 65.11 1,259,713 +1.12(+1.74%)
Dec 12, 2019 64.52 64.63 63.55 64.00 1,434,417 -0.49(-0.76%)
Dec 11, 2019 64.72 64.72 63.35 64.49 2,155,430 -0.66(-1.02%)
Dec 10, 2019 65.50 66.25 64.86 65.15 1,789,127 -0.31(-0.48%)
Dec 09, 2019 66.44 66.91 65.18 65.47 1,677,286 -1.07(-1.61%)
Dec 06, 2019 66.67 67.04 66.42 66.54 767,856 -0.12(-0.18%)
Dec 05, 2019 66.91 67.19 66.58 66.66 592,340 -0.09(-0.14%)
Dec 04, 2019 66.64 67.17 66.06 66.75 1,566,790 +0.63(+0.95%)
Dec 03, 2019 66.75 67.24 65.72 66.12 1,793,496 -1.63(-2.41%)
Dec 02, 2019 67.04 67.92 66.02 67.75 2,185,404 +0.61(+0.91%)
Nov 29, 2019 67.62 67.86 67.13 67.15 499,334 -0.61(-0.90%)
Nov 27, 2019 68.17 68.55 67.22 67.75 1,121,226 +0.01(+0.02%)
Nov 26, 2019 67.19 67.98 66.84 67.74 9,995,149 +0.87(+1.31%)
Nov 25, 2019 65.97 67.10 65.91 66.87 2,181,798 +1.02(+1.56%)
Nov 22, 2019 66.52 66.98 65.40 65.84 1,774,759 -0.67(-1.01%)
Nov 21, 2019 68.28 68.28 66.40 66.52 1,127,165 -1.79(-2.62%)
Nov 20, 2019 68.03 68.52 67.70 68.31 1,239,245 +0.31(+0.46%)
Nov 19, 2019 68.34 68.45 67.99 67.99 1,502,934 -0.24(-0.35%)
Nov 18, 2019 67.92 68.73 67.86 68.23 750,980 +0.25(+0.37%)
Nov 15, 2019 68.11 68.24 67.36 67.98 968,218 +0.38(+0.56%)
Nov 14, 2019 66.78 67.71 66.58 67.61 644,242 +0.65(+0.96%)
Nov 13, 2019 66.60 67.51 66.44 66.96 687,362 +0.47(+0.71%)
Nov 12, 2019 67.11 67.44 66.23 66.49 919,489 -0.30(-0.45%)
Nov 11, 2019 65.39 67.12 65.09 66.79 1,499,742 +0.79(+1.20%)
Nov 08, 2019 65.94 66.24 65.65 66.00 1,480,557 +0.09(+0.14%)
Nov 07, 2019 66.21 66.55 65.55 65.91 1,275,576 -0.09(-0.14%)
Nov 06, 2019 65.79 66.60 65.41 66.00 1,378,574 +0.51(+0.79%)
Nov 05, 2019 67.32 67.35 65.39 65.49 1,351,050 -2.00(-2.97%)
Nov 04, 2019 68.54 68.60 67.20 67.49 1,214,314 -0.80(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.